Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 17.83 | 18.00 | 17.73 | 17.97 | 752,538 | +0.29(+1.64%) |
May 01, 2024 | 17.47 | 18.04 | 17.43 | 17.68 | 1,079,390 | +0.43(+2.49%) |
Apr 30, 2024 | 17.31 | 17.48 | 17.23 | 17.25 | 775,174 | -0.21(-1.20%) |
Apr 29, 2024 | 17.37 | 17.54 | 17.28 | 17.46 | 920,844 | +0.22(+1.28%) |
Apr 26, 2024 | 17.52 | 17.72 | 17.22 | 17.24 | 879,304 | -0.34(-1.93%) |
Apr 25, 2024 | 17.61 | 17.66 | 17.25 | 17.58 | 1,112,968 | -0.12(-0.68%) |
Apr 24, 2024 | 17.12 | 17.74 | 17.03 | 17.70 | 1,395,330 | +0.54(+3.15%) |
Apr 23, 2024 | 17.30 | 17.36 | 16.95 | 17.16 | 1,379,018 | -0.07(-0.41%) |
Apr 22, 2024 | 16.94 | 17.34 | 16.87 | 17.23 | 971,740 | +0.32(+1.89%) |
Apr 19, 2024 | 16.36 | 16.92 | 16.31 | 16.91 | 1,127,424 | +0.47(+2.86%) |
Apr 18, 2024 | 16.34 | 16.52 | 16.27 | 16.44 | 1,206,149 | +0.15(+0.92%) |
Apr 17, 2024 | 16.46 | 16.54 | 16.25 | 16.29 | 672,561 | +0.00(+0.00%) |
Apr 16, 2024 | 16.48 | 16.49 | 16.27 | 16.29 | 613,472 | -0.31(-1.87%) |
Apr 15, 2024 | 16.77 | 16.94 | 16.39 | 16.60 | 674,436 | -0.05(-0.30%) |
Apr 12, 2024 | 16.59 | 16.74 | 16.49 | 16.65 | 695,668 | -0.13(-0.77%) |
Apr 11, 2024 | 16.91 | 16.98 | 16.66 | 16.78 | 794,630 | -0.12(-0.71%) |
Apr 10, 2024 | 17.06 | 17.14 | 16.71 | 16.90 | 1,415,341 | -0.61(-3.48%) |
Apr 09, 2024 | 17.35 | 17.52 | 17.25 | 17.51 | 499,968 | +0.20(+1.16%) |
Apr 08, 2024 | 17.36 | 17.49 | 17.27 | 17.31 | 607,602 | +0.07(+0.41%) |
Apr 05, 2024 | 17.02 | 17.29 | 17.02 | 17.24 | 617,478 | +0.14(+0.82%) |
Apr 04, 2024 | 17.42 | 17.51 | 17.08 | 17.10 | 825,105 | -0.04(-0.23%) |
Apr 03, 2024 | 16.98 | 17.28 | 16.98 | 17.14 | 733,488 | +0.05(+0.29%) |
Apr 02, 2024 | 17.15 | 17.19 | 16.93 | 17.09 | 1,020,521 | -0.22(-1.27%) |
Apr 01, 2024 | 17.58 | 17.58 | 17.16 | 17.31 | 932,975 | -0.23(-1.31%) |
Mar 28, 2024 | 17.37 | 17.57 | 17.22 | 17.54 | 1,371,132 | +0.15(+0.86%) |
Mar 27, 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 831,463 | +0.54(+3.20%) |
Mar 26, 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 641,540 | -0.09(-0.53%) |
Mar 25, 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 617,631 | +0.08(+0.47%) |
Mar 22, 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 835,559 | -0.49(-2.82%) |
Mar 21, 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 1,293,591 | +0.29(+1.70%) |
Mar 20, 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 1,027,192 | +0.52(+3.14%) |
Mar 19, 2024 | 16.42 | 16.66 | 16.42 | 16.54 | 668,475 | +0.02(+0.12%) |
Mar 18, 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 945,225 | +0.03(+0.18%) |
Mar 15, 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 5,177,358 | +0.14(+0.86%) |
Mar 14, 2024 | 16.70 | 16.77 | 16.23 | 16.35 | 1,671,133 | -0.44(-2.62%) |
Mar 13, 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 1,311,981 | +0.18(+1.08%) |
Mar 12, 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 906,502 | -0.27(-1.60%) |
Mar 11, 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 915,672 | -0.33(-1.92%) |
Mar 08, 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 884,040 | -0.18(-1.04%) |
Mar 07, 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 773,137 | +0.01(+0.06%) |
Mar 06, 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 1,309,440 | -0.13(-0.74%) |
Mar 05, 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 1,676,310 | +0.61(+3.61%) |
Mar 04, 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 2,135,297 | +0.10(+0.60%) |